시장 데이터를 불러오는 중
전체 종목
하모니 바이오사이언시스 홀딩스 과거 주가
Harmony Biosciences Holdings, Inc. - Common Stock · HRMY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harmony Biosciences Holdings, Inc. - Common Stock · HRMY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,851 | ₩54,241 | ₩52,823 | ₩53,854 | +1.90% | 48.7만 |
| 2026.10.08 | ₩52,329 | ₩53,332 | ₩51,714 | ₩52,944 | +1.18% | 86.5만 |
| 2026.10.07 | ₩52,503 | ₩53,292 | ₩52,269 | ₩52,597 | +0.18% | 54.7만 |
| 2026.10.06 | ₩53,600 | ₩53,947 | ₩52,022 | ₩52,624 | -1.82% | 50.7만 |
| 2026.10.05 | ₩53,158 | ₩54,509 | ₩52,824 | ₩53,372 | +0.40% | 89.8만 |
| 2026.10.02 | ₩53,185 | ₩54,305 | ₩52,476 | ₩52,998 | -0.35% | 91.7만 |
| 2026.10.01 | ₩52,918 | ₩54,094 | ₩52,244 | ₩52,904 | -0.03% | 122.8만 |
| 2026.09.30 | ₩52,543 | ₩52,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,490 |
| -0.10% |
| 66.8만 |
| 2026.09.29 | ₩53,305 | ₩54,172 | ₩52,343 | ₩52,530 | -1.45% | 78.7만 |
|---|
| 2026.09.28 | ₩55,204 | ₩55,531 | ₩52,858 | ₩53,493 | -3.10% | 87.4만 |
|---|
| 2026.09.25 | ₩55,311 | ₩55,618 | ₩54,669 | ₩55,164 | -0.27% | 55.7만 |
|---|
| 2026.09.24 | ₩54,321 | ₩55,872 | ₩53,479 | ₩55,030 | +1.30% | 90.6만 |
|---|
| 2026.09.23 | ₩55,632 | ₩56,260 | ₩53,098 | ₩54,121 | -2.72% | 108.1만 |
|---|
| 2026.09.22 | ₩56,287 | ₩56,648 | ₩55,297 | ₩55,525 | -1.35% | 57.8만 |
|---|
| 2026.09.21 | ₩55,979 | ₩56,848 | ₩55,084 | ₩56,287 | +0.55% | 83.9만 |
|---|
| 2026.09.18 | ₩56,915 | ₩57,851 | ₩56,019 | ₩56,180 | -1.29% | 382.1만 |
|---|
| 2026.09.17 | ₩56,942 | ₩57,504 | ₩56,287 | ₩57,143 | +0.35% | 64.1만 |
|---|
| 2026.09.16 | ₩56,528 | ₩57,557 | ₩56,233 | ₩56,434 | -0.17% | 159.9만 |
|---|
| 2026.09.15 | ₩55,672 | ₩56,407 | ₩54,731 | ₩56,380 | +1.27% | 121.3만 |
|---|
| 2026.09.14 | ₩56,060 | ₩56,487 | ₩55,458 | ₩55,538 | -0.93% | 104.4만 |
|---|
| 2026.09.11 | ₩55,217 | ₩55,779 | ₩54,709 | ₩55,511 | +0.53% | 112.3만 |
|---|
| 2026.09.10 | ₩55,164 | ₩55,780 | ₩54,723 | ₩54,950 | -0.39% | 73.7만 |
|---|
| 2026.09.09 | ₩56,167 | ₩56,695 | ₩55,124 | ₩55,645 | -0.93% | 113.3만 |
|---|
| 2026.09.08 | ₩56,421 | ₩57,824 | ₩55,558 | ₩56,247 | -0.31% | 177.8만 |
|---|
| 2026.09.04 | ₩55,485 | ₩56,608 | ₩55,297 | ₩56,487 | +1.81% | 66.2만 |
|---|
| 2026.09.03 | ₩57,397 | ₩58,145 | ₩55,351 | ₩55,966 | -2.49% | 110.1만 |
|---|
| 2026.09.02 | ₩55,231 | ₩57,517 | ₩55,150 | ₩57,303 | +3.75% | 116.7만 |
|---|
| 2026.09.01 | ₩52,650 | ₩55,471 | ₩52,650 | ₩55,150 | +4.75% | 89.5만 |
|---|
| 2026.08.31 | ₩52,102 | ₩53,138 | ₩52,102 | ₩52,650 | +1.05% | 56만 |
|---|
| 2026.08.28 | ₩53,065 | ₩53,065 | ₩52,316 | ₩52,423 | -1.21% | 59만 |
|---|
| 2026.08.27 | ₩53,346 | ₩53,479 | ₩52,356 | ₩53,305 | -0.08% | 49.9만 |
|---|
| 2026.08.26 | ₩53,132 | ₩54,148 | ₩51,962 | ₩53,025 | -0.20% | 74.5만 |
|---|
| 2026.08.25 | ₩51,554 | ₩52,436 | ₩51,260 | ₩52,075 | +1.01% | 37.6만 |
|---|
| 2026.08.24 | ₩50,979 | ₩52,049 | ₩50,110 | ₩51,474 | +0.97% | 48.6만 |
|---|
| 2026.08.21 | ₩50,966 | ₩51,928 | ₩50,825 | ₩51,006 | +0.08% | 38만 |
|---|
| 2026.08.20 | ₩52,958 | ₩53,506 | ₩50,712 | ₩50,899 | -3.89% | 69.6만 |
|---|
| 2026.08.19 | ₩52,209 | ₩53,466 | ₩51,487 | ₩53,386 | +2.25% | 76.6만 |
|---|
| 2026.08.18 | ₩51,059 | ₩52,289 | ₩51,006 | ₩51,915 | +1.68% | 46.4만 |
|---|
| 2026.08.17 | ₩50,966 | ₩51,514 | ₩50,471 | ₩50,992 | +0.05% | 73.4만 |
|---|
| 2026.08.14 | ₩51,099 | ₩51,414 | ₩50,631 | ₩50,966 | -0.26% | 38.9만 |
|---|
| 2026.08.13 | ₩53,332 | ₩53,680 | ₩51,380 | ₩51,474 | -3.48% | 58.3만 |
|---|
| 2026.08.12 | ₩52,356 | ₩53,252 | ₩52,182 | ₩53,172 | +1.56% | 69.4만 |
|---|
| 2026.08.11 | ₩52,009 | ₩52,891 | ₩51,627 | ₩52,837 | +1.59% | 55.8만 |
|---|
| 2026.08.10 | ₩51,353 | ₩52,590 | ₩51,153 | ₩52,142 | +1.54% | 56.5만 |
|---|
| 2026.08.07 | ₩52,410 | ₩52,717 | ₩51,073 | ₩51,353 | -2.02% | 99.5만 |
|---|
| 2026.08.06 | ₩51,220 | ₩51,875 | ₩50,458 | ₩51,808 | +1.15% | 84.3만 |
|---|
| 2026.08.05 | ₩51,848 | ₩52,570 | ₩50,043 | ₩51,126 | -1.39% | 128.2만 |
|---|
| 2026.08.04 | ₩49,602 | ₩53,426 | ₩49,201 | ₩51,848 | +4.53% | 199.2만 |
|---|
| 2026.08.03 | ₩47,851 | ₩48,225 | ₩46,139 | ₩47,596 | -0.53% | 88.3만 |
|---|
| 2026.07.31 | ₩47,944 | ₩47,957 | ₩46,233 | ₩47,115 | -1.73% | 60.5만 |
|---|
| 2026.07.30 | ₩47,516 | ₩48,024 | ₩46,808 | ₩47,944 | +0.90% | 60.2만 |
|---|
| 2026.07.29 | ₩47,717 | ₩48,372 | ₩47,463 | ₩47,944 | +0.48% | 46.7만 |
|---|
| 2026.07.28 | ₩48,853 | ₩49,575 | ₩47,329 | ₩47,824 | -2.11% | 88.6만 |
|---|
| 2026.07.27 | ₩47,637 | ₩48,827 | ₩47,276 | ₩48,145 | +1.07% | 62.4만 |
|---|
| 2026.07.24 | ₩48,091 | ₩48,091 | ₩47,075 | ₩47,222 | -1.81% | 58.5만 |
|---|
| 2026.07.23 | ₩46,179 | ₩47,917 | ₩45,992 | ₩47,864 | +3.65% | 78.3만 |
|---|
| 2026.07.22 | ₩48,813 | ₩49,415 | ₩46,594 | ₩46,607 | -4.52% | 85.7만 |
|---|
| 2026.07.21 | ₩44,468 | ₩49,371 | ₩44,374 | ₩49,254 | +10.76% | 200.1만 |
|---|
| 2026.07.20 | ₩45,444 | ₩45,818 | ₩44,575 | ₩44,789 | -1.44% | 107.4만 |
|---|
| 2026.07.17 | ₩44,695 | ₩45,751 | ₩44,602 | ₩45,150 | +1.02% | 70.5만 |
|---|
| 2026.07.16 | ₩44,040 | ₩45,690 | ₩43,118 | ₩44,829 | +1.79% | 161.4만 |
|---|
| 2026.07.15 | ₩46,487 | ₩46,915 | ₩45,604 | ₩46,661 | +0.37% | 80.3만 |
|---|
| 2026.07.14 | ₩48,258 | ₩48,258 | ₩45,751 | ₩46,540 | -3.56% | 93.9만 |
|---|
| 2026.07.13 | ₩49,187 | ₩49,415 | ₩47,289 | ₩47,516 | -3.40% | 67만 |
|---|
| 2026.07.10 | ₩51,394 | ₩51,474 | ₩48,359 | ₩49,254 | -4.16% | 66.9만 |
|---|
| 2026.07.09 | ₩50,752 | ₩51,460 | ₩49,950 | ₩51,086 | +0.66% | 60.8만 |
|---|
| 2026.07.08 | ₩50,752 | ₩51,527 | ₩50,110 | ₩50,912 | +0.32% | 83.4만 |
|---|
| 2026.07.07 | ₩50,057 | ₩51,995 | ₩49,889 | ₩51,153 | +2.19% | 84.7만 |
|---|
| 2026.07.06 | ₩49,682 | ₩49,936 | ₩48,920 | ₩49,482 | -0.40% | 44.4만 |
|---|
| 2026.07.02 | ₩48,278 | ₩50,003 | ₩48,024 | ₩49,816 | +3.18% | 101.3만 |
|---|
| 2026.07.01 | ₩48,800 | ₩48,987 | ₩47,409 | ₩48,131 | -1.37% | 79.4만 |
|---|
| 2026.06.30 | ₩47,650 | ₩48,800 | ₩47,022 | ₩48,679 | +2.16% | 119.9만 |
|---|
| 2026.06.29 | ₩47,409 | ₩47,830 | ₩46,527 | ₩47,249 | -0.34% | 83만 |
|---|
| 2026.06.26 | ₩45,631 | ₩48,038 | ₩45,631 | ₩47,423 | +3.93% | 176.6만 |
|---|
| 2026.06.25 | ₩46,233 | ₩46,727 | ₩45,203 | ₩45,631 | -1.30% | 53.5만 |
|---|
| 2026.06.24 | ₩46,126 | ₩46,955 | ₩45,899 | ₩46,059 | -0.14% | 86.4만 |
|---|
| 2026.06.23 | ₩45,016 | ₩45,872 | ₩44,702 | ₩45,671 | +1.46% | 46.8만 |
|---|
| 2026.06.22 | ₩44,735 | ₩45,230 | ₩44,254 | ₩44,695 | -0.09% | 65.4만 |
|---|
| 2026.06.18 | ₩45,284 | ₩45,377 | ₩44,214 | ₩44,495 | -1.74% | 77.1만 |
|---|
| 2026.06.17 | ₩45,056 | ₩45,825 | ₩44,909 | ₩45,150 | +0.21% | 62.7만 |
|---|
| 2026.06.16 | ₩45,965 | ₩46,099 | ₩44,669 | ₩45,230 | -1.60% | 47.7만 |
|---|
| 2026.06.15 | ₩45,711 | ₩46,219 | ₩45,076 | ₩45,698 | -0.03% | 98.6만 |
|---|
| 2026.06.12 | ₩47,062 | ₩47,744 | ₩45,886 | ₩46,072 | -2.10% | 69.3만 |
|---|
| 2026.06.11 | ₩47,583 | ₩48,064 | ₩46,821 | ₩47,062 | -1.10% | 82.1만 |
|---|
| 2026.06.10 | ₩45,417 | ₩48,024 | ₩44,796 | ₩47,436 | +4.45% | 186.2만 |
|---|
| 2026.06.09 | ₩43,799 | ₩45,725 | ₩43,759 | ₩45,591 | +4.09% | 109.2만 |
|---|
| 2026.06.08 | ₩43,265 | ₩43,813 | ₩42,783 | ₩43,305 | +0.09% | 48만 |
|---|
| 2026.06.05 | ₩44,120 | ₩44,388 | ₩42,864 | ₩43,051 | -2.42% | 46.2만 |
|---|
| 2026.06.04 | ₩43,211 | ₩44,174 | ₩43,211 | ₩44,067 | +1.98% | 76.6만 |
|---|
| 2026.06.03 | ₩41,326 | ₩43,492 | ₩41,045 | ₩42,917 | +3.85% | 100.9만 |
|---|
| 2026.06.02 | ₩41,968 | ₩42,436 | ₩41,253 | ₩41,326 | -1.53% | 108.4만 |
|---|
| 2026.06.01 | ₩41,807 | ₩42,663 | ₩41,446 | ₩42,529 | +1.73% | 75.2만 |
|---|
| 2026.05.29 | ₩41,928 | ₩42,576 | ₩41,700 | ₩42,235 | +0.73% | 103.6만 |
|---|
| 2026.05.28 | ₩41,032 | ₩42,289 | ₩40,972 | ₩42,101 | +2.61% | 90만 |
|---|
| 2026.05.27 | ₩40,644 | ₩41,259 | ₩40,310 | ₩41,126 | +1.18% | 56만 |
|---|
| 2026.05.26 | ₩40,310 | ₩40,952 | ₩40,216 | ₩40,230 | -0.20% | 69.9만 |
|---|
| 2026.05.22 | ₩40,791 | ₩41,192 | ₩40,056 | ₩40,310 | -1.18% | 43.2만 |
|---|
| 2026.05.21 | ₩41,527 | ₩41,540 | ₩40,497 | ₩40,765 | -1.84% | 58.6만 |
|---|
| 2026.05.20 | ₩40,765 | ₩42,168 | ₩40,564 | ₩41,954 | +2.92% | 66.9만 |
|---|
| 2026.05.19 | ₩40,016 | ₩40,751 | ₩39,708 | ₩40,698 | +1.70% | 72.4만 |
|---|
| 2026.05.18 | ₩40,283 | ₩40,751 | ₩39,668 | ₩39,882 | -1.00% | 67.2만 |
|---|
| 2026.05.15 | ₩41,313 | ₩41,313 | ₩39,989 | ₩40,230 | -2.62% | 47.1만 |
|---|
| 2026.05.14 | ₩41,393 | ₩41,981 | ₩40,978 | ₩41,126 | -0.65% | 51.8만 |
|---|
| 2026.05.13 | ₩40,123 | ₩41,446 | ₩39,762 | ₩41,219 | +2.73% | 64.7만 |
|---|
| 2026.05.12 | ₩40,885 | ₩40,885 | ₩39,133 | ₩40,310 | -1.41% | 104.4만 |
|---|
| 2026.05.11 | ₩41,313 | ₩42,155 | ₩40,310 | ₩40,350 | -2.33% | 79.6만 |
|---|
| 2026.05.08 | ₩42,663 | ₩43,184 | ₩41,393 | ₩41,433 | -2.88% | 75.1만 |
|---|
| 2026.05.07 | ₩38,706 | ₩42,108 | ₩38,585 | ₩42,008 | +8.53% | 223만 |
|---|
| 2026.05.06 | ₩43,693 | ₩44,107 | ₩43,057 | ₩43,826 | +0.31% | 74.9만 |
|---|
| 2026.05.05 | ₩43,813 | ₩43,973 | ₩43,077 | ₩43,238 | -1.31% | 59.3만 |
|---|
| 2026.05.04 | ₩42,382 | ₩44,120 | ₩42,382 | ₩43,572 | +2.81% | 80.4만 |
|---|
| 2026.05.01 | ₩42,115 | ₩42,594 | ₩41,473 | ₩42,556 | +1.05% | 39만 |
|---|
| 2026.04.30 | ₩41,446 | ₩42,315 | ₩41,126 | ₩41,794 | +0.84% | 47.6만 |
|---|
| 2026.04.29 | ₩41,433 | ₩41,928 | ₩41,172 | ₩41,513 | +0.19% | 61.4만 |
|---|
| 2026.04.28 | ₩41,901 | ₩42,061 | ₩40,945 | ₩41,660 | -0.57% | 51만 |
|---|
| 2026.04.27 | ₩40,978 | ₩42,409 | ₩40,718 | ₩41,513 | +1.31% | 83.4만 |
|---|
| 2026.04.24 | ₩42,516 | ₩42,950 | ₩41,139 | ₩41,179 | -3.14% | 93.3만 |
|---|
| 2026.04.23 | ₩42,770 | ₩43,545 | ₩42,335 | ₩42,890 | +0.28% | 130.3만 |
|---|
| 2026.04.22 | ₩42,890 | ₩43,098 | ₩41,232 | ₩42,743 | -0.34% | 148.4만 |
|---|
| 2026.04.21 | ₩39,428 | ₩46,781 | ₩38,639 | ₩42,971 | +8.99% | 394.3만 |
|---|
| 2026.04.20 | ₩39,762 | ₩39,989 | ₩38,425 | ₩39,481 | -0.71% | 72.5만 |
|---|
| 2026.04.17 | ₩40,056 | ₩40,557 | ₩39,628 | ₩40,096 | +0.10% | 67.2만 |
|---|
| 2026.04.16 | ₩39,147 | ₩39,468 | ₩38,759 | ₩39,334 | +0.48% | 50.5만 |
|---|
| 2026.04.15 | ₩39,387 | ₩39,949 | ₩39,026 | ₩39,067 | -0.81% | 55만 |
|---|
| 2026.04.14 | ₩38,719 | ₩39,815 | ₩38,438 | ₩39,160 | +1.14% | 69.3만 |
|---|
| 2026.04.13 | ₩38,438 | ₩38,933 | ₩38,020 | ₩38,839 | +1.04% | 37.6만 |
|---|
| 2026.04.10 | ₩39,093 | ₩39,441 | ₩38,518 | ₩38,625 | -1.20% | 56.1만 |
|---|
| 2026.04.09 | ₩37,743 | ₩39,147 | ₩37,556 | ₩38,986 | +3.29% | 64.6만 |
|---|
| 2026.04.08 | ₩37,583 | ₩38,552 | ₩37,248 | ₩38,064 | +1.28% | 88.8만 |
|---|
| 2026.04.07 | ₩36,887 | ₩37,195 | ₩36,459 | ₩36,927 | +0.11% | 54.2만 |
|---|
| 2026.04.06 | ₩37,222 | ₩37,502 | ₩36,720 | ₩37,048 | -0.47% | 68.3만 |
|---|
| 2026.04.02 | ₩36,687 | ₩37,222 | ₩36,379 | ₩37,088 | +1.09% | 52.4만 |
|---|
| 2026.04.01 | ₩37,756 | ₩38,278 | ₩36,947 | ₩37,382 | -0.99% | 69.2만 |
|---|
| 2026.03.31 | ₩36,339 | ₩37,897 | ₩36,339 | ₩37,449 | +3.05% | 78만 |
|---|
| 2026.03.30 | ₩35,550 | ₩36,266 | ₩35,216 | ₩35,965 | +1.17% | 63.6만 |
|---|
| 2026.03.27 | ₩36,339 | ₩36,727 | ₩35,457 | ₩35,483 | -2.35% | 68.4만 |
|---|
| 2026.03.26 | ₩36,633 | ₩37,148 | ₩36,246 | ₩36,687 | +0.15% | 65.7만 |
|---|
| 2026.03.25 | ₩36,901 | ₩37,181 | ₩36,526 | ₩36,887 | -0.04% | 55.9만 |
|---|
| 2026.03.24 | ₩36,580 | ₩36,580 | ₩35,764 | ₩36,232 | -0.95% | 113만 |
|---|
| 2026.03.23 | ₩37,984 | ₩38,084 | ₩36,834 | ₩36,901 | -2.85% | 71.9만 |
|---|
| 2026.03.20 | ₩37,302 | ₩37,422 | ₩36,780 | ₩37,061 | -0.65% | 102.8만 |
|---|
| 2026.03.19 | ₩36,994 | ₩37,649 | ₩36,246 | ₩37,181 | +0.51% | 79.2만 |
|---|
| 2026.03.18 | ₩37,730 | ₩38,037 | ₩37,074 | ₩37,235 | -1.31% | 64만 |
|---|
| 2026.03.17 | ₩37,649 | ₩38,665 | ₩37,649 | ₩37,930 | +0.75% | 50.7만 |
|---|
| 2026.03.16 | ₩37,101 | ₩37,823 | ₩37,088 | ₩37,248 | +0.40% | 73만 |
|---|
| 2026.03.13 | ₩37,155 | ₩37,342 | ₩36,366 | ₩36,914 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩37,810 | ₩38,117 | ₩36,961 | ₩37,155 | -1.73% | 62.8만 |
|---|
| 2026.03.11 | ₩38,291 | ₩38,719 | ₩38,004 | ₩38,492 | +0.52% | 54.4만 |
|---|
| 2026.03.10 | ₩38,117 | ₩38,772 | ₩37,903 | ₩38,425 | +0.81% | 49.1만 |
|---|
| 2026.03.09 | ₩37,235 | ₩38,251 | ₩36,620 | ₩38,198 | +2.59% | 69.6만 |
|---|
| 2026.03.06 | ₩37,569 | ₩38,024 | ₩36,847 | ₩37,877 | +0.82% | 73.8만 |
|---|
| 2026.03.05 | ₩37,676 | ₩38,452 | ₩37,315 | ₩38,117 | +1.17% | 108.6만 |
|---|
| 2026.03.04 | ₩38,518 | ₩38,612 | ₩37,599 | ₩38,157 | -0.94% | 63.7만 |
|---|
| 2026.03.03 | ₩37,770 | ₩38,398 | ₩37,529 | ₩37,796 | +0.07% | 89.5만 |
|---|
| 2026.03.02 | ₩37,592 | ₩39,040 | ₩36,981 | ₩38,639 | +2.78% | 99.5만 |
|---|
| 2026.02.27 | ₩38,157 | ₩38,772 | ₩37,502 | ₩38,157 | 0.00% | 71.1만 |
|---|
| 2026.02.26 | ₩37,569 | ₩39,254 | ₩37,121 | ₩38,839 | +3.38% | 137.4만 |
|---|
| 2026.02.25 | ₩37,288 | ₩38,799 | ₩36,874 | ₩37,689 | +1.08% | 144.8만 |
|---|
| 2026.02.24 | ₩36,981 | ₩39,187 | ₩34,630 | ₩37,689 | +1.92% | 300.7만 |
|---|
| 2026.02.23 | ₩37,783 | ₩38,177 | ₩34,802 | ₩35,925 | -4.92% | 396.1만 |
|---|
| 2026.02.20 | ₩45,310 | ₩45,457 | ₩37,435 | ₩38,986 | -13.96% | 544.8만 |
|---|
| 2026.02.19 | ₩47,302 | ₩47,490 | ₩45,551 | ₩45,979 | -2.80% | 144.9만 |
|---|
| 2026.02.18 | ₩49,067 | ₩49,067 | ₩45,377 | ₩47,169 | -3.87% | 137.6만 |
|---|
| 2026.02.17 | ₩49,281 | ₩50,257 | ₩48,867 | ₩49,361 | +0.16% | 73.3만 |
|---|
| 2026.02.13 | ₩48,666 | ₩49,401 | ₩48,091 | ₩48,145 | -1.07% | 58.5만 |
|---|
| 2026.02.12 | ₩49,161 | ₩49,413 | ₩47,556 | ₩47,931 | -2.50% | 50.4만 |
|---|
| 2026.02.11 | ₩49,575 | ₩50,137 | ₩48,265 | ₩48,920 | -1.32% | 55.6만 |
|---|
| 2026.02.10 | ₩49,709 | ₩51,086 | ₩48,893 | ₩50,712 | +2.02% | 66.5만 |
|---|
| 2026.02.09 | ₩49,829 | ₩49,950 | ₩48,653 | ₩49,575 | -0.51% | 35.5만 |
|---|
| 2026.02.06 | ₩49,121 | ₩50,190 | ₩48,352 | ₩49,829 | +1.44% | 56.8만 |
|---|
| 2026.02.05 | ₩49,936 | ₩50,859 | ₩48,495 | ₩48,679 | -2.52% | 37.9만 |
|---|
| 2026.02.04 | ₩50,578 | ₩50,778 | ₩49,054 | ₩49,896 | -1.35% | 61.6만 |
|---|
| 2026.02.03 | ₩50,591 | ₩51,301 | ₩48,559 | ₩50,110 | -0.95% | 56.3만 |
|---|
| 2026.02.02 | ₩48,920 | ₩51,206 | ₩48,860 | ₩50,591 | +3.42% | 47.3만 |
|---|
| 2026.01.30 | ₩49,335 | ₩49,762 | ₩48,359 | ₩48,827 | -1.03% | 44.5만 |
|---|
| 2026.01.29 | ₩49,174 | ₩49,575 | ₩48,706 | ₩49,281 | +0.22% | 44.2만 |
|---|
| 2026.01.28 | ₩50,364 | ₩50,511 | ₩49,107 | ₩49,254 | -2.20% | 50.3만 |
|---|
| 2026.01.27 | ₩50,190 | ₩50,778 | ₩49,575 | ₩50,377 | +0.37% | 42.4만 |
|---|
| 2026.01.26 | ₩49,401 | ₩50,404 | ₩48,873 | ₩49,950 | +1.11% | 69만 |
|---|
| 2026.01.23 | ₩49,134 | ₩50,010 | ₩48,693 | ₩49,228 | +0.19% | 34.1만 |
|---|
| 2026.01.22 | ₩49,308 | ₩49,756 | ₩48,599 | ₩49,147 | -0.33% | 81.7만 |
|---|
| 2026.01.21 | ₩48,599 | ₩49,415 | ₩48,198 | ₩49,054 | +0.94% | 49.7만 |
|---|
| 2026.01.20 | ₩47,730 | ₩49,502 | ₩47,008 | ₩48,011 | +0.59% | 72만 |
|---|
| 2026.01.16 | ₩48,773 | ₩49,575 | ₩48,272 | ₩48,425 | -0.71% | 64.9만 |
|---|
| 2026.01.15 | ₩48,185 | ₩49,054 | ₩47,797 | ₩48,679 | +1.03% | 77.5만 |
|---|
| 2026.01.14 | ₩47,757 | ₩48,543 | ₩46,620 | ₩48,185 | +0.90% | 92.5만 |
|---|
| 2026.01.13 | ₩51,206 | ₩51,670 | ₩46,366 | ₩47,810 | -6.63% | 124.5만 |
|---|
| 2026.01.12 | ₩52,664 | ₩52,677 | ₩50,665 | ₩51,166 | -2.84% | 69.4만 |
|---|
| 2026.01.09 | ₩50,792 | ₩51,808 | ₩49,495 | ₩51,541 | +1.47% | 73.7만 |
|---|
| 2026.01.08 | ₩50,204 | ₩50,698 | ₩49,729 | ₩50,631 | +0.85% | 44만 |
|---|
| 2026.01.07 | ₩49,696 | ₩50,952 | ₩49,535 | ₩50,204 | +1.02% | 49.7만 |
|---|
| 2026.01.06 | ₩48,987 | ₩49,482 | ₩48,305 | ₩49,134 | +0.30% | 48.7만 |
|---|
| 2026.01.05 | ₩49,709 | ₩49,816 | ₩47,356 | ₩49,134 | -1.16% | 110만 |
|---|
| 2026.01.02 | ₩49,789 | ₩50,530 | ₩48,679 | ₩49,976 | +0.38% | 52.2만 |
|---|
| 2025.12.31 | ₩49,936 | ₩50,377 | ₩49,495 | ₩50,030 | +0.19% | 40만 |
|---|
| 2025.12.30 | ₩50,484 | ₩50,805 | ₩49,789 | ₩50,324 | -0.32% | 45.7만 |
|---|
| 2025.12.29 | ₩50,979 | ₩51,073 | ₩50,324 | ₩50,685 | -0.58% | 38.8만 |
|---|
| 2025.12.26 | ₩51,394 | ₩51,500 | ₩50,725 | ₩50,979 | -0.81% | 33만 |
|---|
| 2025.12.24 | ₩51,180 | ₩51,514 | ₩50,926 | ₩51,460 | +0.55% | 44.8만 |
|---|
| 2025.12.23 | ₩51,754 | ₩52,944 | ₩51,193 | ₩51,394 | -0.70% | 41.8만 |
|---|
| 2025.12.22 | ₩50,097 | ₩52,022 | ₩50,097 | ₩51,955 | +3.71% | 69.2만 |
|---|
| 2025.12.19 | ₩49,990 | ₩51,046 | ₩49,909 | ₩50,551 | +1.12% | 102.1만 |
|---|
| 2025.12.18 | ₩52,142 | ₩52,142 | ₩49,629 | ₩50,097 | -3.92% | 91.7만 |
|---|
| 2025.12.17 | ₩51,728 | ₩52,476 | ₩51,327 | ₩51,848 | +0.23% | 45.6만 |
|---|
| 2025.12.16 | ₩52,811 | ₩52,878 | ₩51,340 | ₩51,915 | -1.70% | 58.6만 |
|---|
| 2025.12.15 | ₩54,362 | ₩54,642 | ₩51,781 | ₩52,035 | -4.28% | 124.5만 |
|---|
| 2025.12.12 | ₩53,359 | ₩54,549 | ₩52,450 | ₩54,161 | +1.50% | 97.2만 |
|---|
| 2025.12.11 | ₩52,757 | ₩53,613 | ₩52,370 | ₩52,931 | +0.33% | 54.6만 |
|---|
| 2025.12.10 | ₩52,102 | ₩52,864 | ₩50,959 | ₩52,503 | +0.77% | 73.2만 |
|---|
| 2025.12.09 | ₩51,975 | ₩53,185 | ₩51,821 | ₩51,902 | -0.14% | 92만 |
|---|
| 2025.12.08 | ₩53,479 | ₩53,479 | ₩51,607 | ₩52,035 | -2.70% | 95.9만 |
|---|
| 2025.12.05 | ₩51,166 | ₩53,452 | ₩50,813 | ₩53,252 | +4.08% | 72.6만 |
|---|
| 2025.12.04 | ₩49,448 | ₩51,875 | ₩49,285 | ₩51,139 | +3.42% | 75.7만 |
|---|
| 2025.12.03 | ₩48,318 | ₩49,669 | ₩48,145 | ₩49,468 | +2.38% | 65.8만 |
|---|
| 2025.12.02 | ₩47,570 | ₩48,412 | ₩47,396 | ₩48,145 | +1.21% | 62.7만 |
|---|
| 2025.12.01 | ₩47,596 | ₩48,165 | ₩47,195 | ₩47,476 | -0.25% | 63.9만 |
|---|
| 2025.11.28 | ₩47,543 | ₩47,543 | ₩46,981 | ₩47,182 | -0.76% | 25.6만 |
|---|
| 2025.11.26 | ₩46,888 | ₩47,944 | ₩46,674 | ₩47,543 | +1.40% | 63.9만 |
|---|
| 2025.11.25 | ₩47,329 | ₩48,397 | ₩46,661 | ₩47,249 | -0.17% | 91.7만 |
|---|
| 2025.11.24 | ₩46,126 | ₩47,516 | ₩45,457 | ₩47,155 | +2.23% | 124.6만 |
|---|
| 2025.11.21 | ₩44,548 | ₩46,794 | ₩44,405 | ₩45,872 | +2.97% | 77.8만 |
|---|
| 2025.11.20 | ₩44,455 | ₩45,457 | ₩43,960 | ₩44,642 | +0.42% | 89.8만 |
|---|
| 2025.11.19 | ₩45,310 | ₩45,511 | ₩43,813 | ₩44,535 | -1.71% | 92.7만 |
|---|
| 2025.11.18 | ₩45,257 | ₩45,912 | ₩44,655 | ₩45,444 | +0.41% | 105.8만 |
|---|
| 2025.11.17 | ₩45,457 | ₩46,527 | ₩45,070 | ₩45,444 | -0.03% | 83.3만 |
|---|
| 2025.11.14 | ₩45,284 | ₩45,758 | ₩44,642 | ₩45,497 | +0.47% | 72.4만 |
|---|
| 2025.11.13 | ₩45,297 | ₩45,925 | ₩45,103 | ₩45,845 | +1.21% | 76만 |
|---|
| 2025.11.12 | ₩44,160 | ₩44,989 | ₩43,586 | ₩44,842 | +1.54% | 87.1만 |
|---|
| 2025.11.11 | ₩42,529 | ₩44,521 | ₩42,302 | ₩44,094 | +3.68% | 66.6만 |
|---|
| 2025.11.10 | ₩42,021 | ₩42,870 | ₩41,634 | ₩42,543 | +1.24% | 76.6만 |
|---|
| 2025.11.07 | ₩41,313 | ₩42,783 | ₩40,845 | ₩42,021 | +1.72% | 86만 |
|---|
| 2025.11.06 | ₩42,115 | ₩42,249 | ₩40,564 | ₩41,366 | -1.78% | 95.7만 |
|---|
| 2025.11.05 | ₩40,551 | ₩42,088 | ₩39,521 | ₩41,914 | +3.36% | 144.8만 |
|---|
| 2025.11.04 | ₩39,187 | ₩41,299 | ₩36,981 | ₩41,072 | +4.81% | 174.3만 |
|---|
| 2025.11.03 | ₩38,104 | ₩39,575 | ₩37,970 | ₩39,214 | +2.91% | 163.1만 |
|---|
| 2025.10.31 | ₩38,358 | ₩38,772 | ₩38,104 | ₩38,198 | -0.42% | 71.3만 |
|---|
| 2025.10.30 | ₩39,200 | ₩39,441 | ₩38,425 | ₩38,639 | -1.43% | 80.8만 |
|---|
| 2025.10.29 | ₩39,575 | ₩39,782 | ₩38,652 | ₩39,200 | -0.95% | 61.2만 |
|---|
| 2025.10.28 | ₩40,109 | ₩40,136 | ₩39,387 | ₩39,628 | -1.20% | 61.2만 |
|---|
| 2025.10.27 | ₩41,313 | ₩41,393 | ₩39,735 | ₩40,256 | -2.56% | 70.9만 |
|---|
| 2025.10.24 | ₩39,748 | ₩40,615 | ₩39,534 | ₩40,444 | +1.75% | 93.4만 |
|---|
| 2025.10.23 | ₩37,596 | ₩39,976 | ₩36,125 | ₩39,575 | +5.26% | 215만 |
|---|
| 2025.10.22 | ₩34,975 | ₩35,417 | ₩34,815 | ₩35,122 | +0.42% | 63.6만 |
|---|
| 2025.10.21 | ₩34,962 | ₩35,363 | ₩34,507 | ₩34,975 | +0.04% | 44.7만 |
|---|
| 2025.10.20 | ₩34,828 | ₩35,002 | ₩34,120 | ₩34,788 | -0.12% | 66.7만 |
|---|
| 2025.10.17 | ₩34,507 | ₩34,935 | ₩34,193 | ₩34,628 | +0.35% | 55.9만 |
|---|
| 2025.10.16 | ₩35,550 | ₩36,058 | ₩34,634 | ₩34,695 | -2.41% | 92.1만 |
|---|
| 2025.10.15 | ₩35,657 | ₩35,951 | ₩35,229 | ₩35,604 | -0.15% | 48.9만 |
|---|
| 2025.10.14 | ₩35,243 | ₩35,992 | ₩35,042 | ₩35,885 | +1.82% | 70만 |
|---|
| 2025.10.13 | ₩35,437 | ₩35,437 | ₩34,695 | ₩35,243 | -0.55% | 64.5만 |
|---|
| 2025.10.10 | ₩35,911 | ₩35,911 | ₩34,721 | ₩35,483 | -1.19% | 102.7만 |
|---|